|
品种 |
交割月 |
前结算 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌1 |
涨跌2 |
成交手 |
持仓手/变化 |
||
|
|
|||||||||||||
|
铝 |
1204 |
15965 |
16000 |
16000 |
15930 |
15930 |
15960 |
-35 |
-5 |
2420 |
21140 |
-770 |
|
|
|
1205 |
16020 |
16045 |
16050 |
16000 |
16000 |
16015 |
-20 |
-5 |
2912 |
30238 |
-962 |
|
|
|
1206 |
16090 |
16120 |
16125 |
16080 |
16090 |
16100 |
0 |
10 |
4040 |
46758 |
-758 |
|
|
|
1207 |
16155 |
16200 |
16215 |
16145 |
16160 |
16170 |
5 |
15 |
9652 |
50644 |
-968 |
|
|
|
1208 |
16230 |
16280 |
16280 |
16225 |
16245 |
16245 |
15 |
15 |
2654 |
26500 |
1254 |
|
|
|
1209 |
16325 |
16360 |
16360 |
16310 |
16350 |
16330 |
25 |
5 |
1552 |
6506 |
896 |
|
|
|
1210 |
16340 |
16430 |
16430 |
16380 |
16410 |
16395 |
70 |
55 |
990 |
2338 |
80 |
|
|
|
1211 |
16480 |
16475 |
16510 |
16475 |
16500 |
16495 |
20 |
15 |
34 |
344 |
-8 |
|
|
|
1212 |
16500 |
16565 |
16565 |
16550 |
16550 |
16560 |
50 |
60 |
6 |
198 |
2 |
|
|
|
1301 |
16590 |
|
|
|
16590 |
16590 |
0 |
0 |
|
278 |
0 |
|
|
|
1302 |
16670 |
16720 |
16720 |
16720 |
16720 |
16720 |
50 |
50 |
6 |
40 |
0 |
|
|
|
1303 |
16750 |
|
|
|
16750 |
16750 |
0 |
0 |
|
14 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
24266 |
184998 |
-1234 |
|
|
|
|||||||||||||
|
黄金 |
1204 |
338.50 |
342.90 |
342.98 |
342.90 |
342.98 |
342.96 |
4.48 |
4.46 |
78 |
72 |
0 |
|
|
|
1205 |
339.83 |
343.38 |
343.38 |
343.20 |
343.20 |
343.29 |
3.37 |
3.46 |
4 |
140 |
-2 |
|
|
|
1206 |
339.30 |
342.50 |
342.94 |
342.02 |
342.40 |
342.48 |
3.10 |
3.18 |
15782 |
39416 |
-5860 |
|
|
|
1207 |
339.67 |
343.40 |
343.40 |
342.20 |
342.20 |
342.69 |
2.53 |
3.02 |
14 |
42 |
-4 |
|
|
|
1208 |
340.39 |
|
|
|
340.39 |
340.39 |
0.00 |
0.00 |
|
12 |
0 |
|
|
|
1209 |
339.78 |
342.55 |
343.69 |
341.82 |
343.07 |
342.92 |
3.29 |
3.14 |
50 |
60 |
8 |
|
|
|
1210 |
340.28 |
343.48 |
343.48 |
343.48 |
343.48 |
343.48 |
3.20 |
3.20 |
2 |
60 |
0 |
|
|
|
1211 |
340.25 |
342.32 |
342.32 |
342.32 |
342.32 |
342.32 |
2.07 |
2.07 |
10 |
20 |
10 |
|
|
|
1212 |
339.46 |
343.00 |
343.10 |
342.13 |
342.62 |
342.65 |
3.16 |
3.19 |
28896 |
61044 |
6052 |
|
|
|
1301 |
339.78 |
|
|
|
340.62 |
340.62 |
0.84 |
0.84 |
|
12 |
0 |
|
|
|
1302 |
339.69 |
343.00 |
343.00 |
342.60 |
342.60 |
342.83 |
2.91 |
3.14 |
6 |
24 |
2 |
|
|
|
1303 |
339.19 |
|
|
|
339.19 |
339.19 |
0.00 |
0.00 |
|
2 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
44842 |
100904 |
206 |
|
|
|
|||||||||||||
|
1204 |
57790 |
58320 |
58320 |
57580 |
57700 |
57880 |
-90 |
90 |
4430 |
12370 |
-1270 |
||
|
|
1205 |
58020 |
58650 |
58650 |
57880 |
57900 |
58170 |
-120 |
150 |
11558 |
53896 |
-1798 |
|
|
|
1206 |
58140 |
58780 |
58780 |
57970 |
58010 |
58350 |
-130 |
210 |
23292 |
105182 |
-2366 |
|
|
|
1207 |
58140 |
58800 |
58830 |
58000 |
58030 |
58370 |
-110 |
230 |
397770 |
252214 |
16586 |
|
|
|
1208 |
58150 |
58800 |
58860 |
58040 |
58070 |
58440 |
-80 |
290 |
74042 |
72126 |
5266 |
|
|
|
1209 |
58170 |
58800 |
58910 |
58030 |
58040 |
58420 |
-130 |
250 |
6922 |
12494 |
2282 |
|
|
|
1210 |
58250 |
58750 |
59020 |
58120 |
58220 |
58550 |
-30 |
300 |
618 |
3098 |
0 |
|
|
|
1211 |
58270 |
59580 |
59580 |
58210 |
58210 |
58620 |
-60 |
350 |
188 |
2004 |
24 |
|
|
|
1212 |
58350 |
59100 |
59100 |
58250 |
58250 |
58720 |
-100 |
370 |
108 |
1954 |
30 |
|
|
|
1301 |
58440 |
59040 |
59080 |
58380 |
58380 |
58590 |
-60 |
150 |
52 |
724 |
-14 |
|
|
|
1302 |
58550 |
59100 |
59100 |
58500 |
58500 |
58720 |
-50 |
170 |
38 |
340 |
-6 |
|
|
|
1303 |
58560 |
59050 |
59050 |
58480 |
58480 |
58690 |
-80 |
130 |
16 |
196 |
-2 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
519034 |
516598 |
18732 |
|
|
|
|||||||||||||
|
铅 |
1204 |
15670 |
15770 |
15790 |
15770 |
15790 |
15780 |
120 |
110 |
10 |
88 |
-4 |
|
|
|
1205 |
15625 |
15830 |
15830 |
15700 |
15715 |
15760 |
90 |
135 |
178 |
702 |
-74 |
|
|
|
1206 |
15615 |
15745 |
15785 |
15695 |
15720 |
15735 |
105 |
120 |
420 |
2050 |
-168 |
|
|
|
1207 |
15605 |
15720 |
15790 |
15690 |
15700 |
15735 |
95 |
130 |
352 |
918 |
-60 |
|
|
|
1208 |
15595 |
|
|
|
15595 |
15595 |
0 |
0 |
|
22 |
0 |
|
|
|
1209 |
15665 |
|
|
|
15665 |
15665 |
0 |
0 |
|
6 |
0 |
|
|
|
1210 |
15715 |
|
|
|
15715 |
15715 |
0 |
0 |
|
6 |
0 |
|
|
|
1211 |
15610 |
|
|
|
15740 |
15740 |
130 |
130 |
|
|
0 |
|
|
|
1212 |
15280 |
|
|
|
15405 |
15405 |
125 |
125 |
|
|
0 |
|
|
|
1301 |
15280 |
|
|
|
15280 |
15280 |
0 |
0 |
|
|
0 |
|
|
|
1302 |
16035 |
|
|
|
16165 |
16165 |
130 |
130 |
|
|
0 |
|
|
|
1303 |
16035 |
|
|
|
16035 |
16035 |
0 |
0 |
|
|
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
960 |
3792 |
-306 |
|
|
|
|||||||||||||
|
螺纹钢 |
1204 |
4330 |
4300 |
4300 |
4300 |
4300 |
4300 |
-30 |
-30 |
60 |
180 |
0 |
|
|
|
1205 |
4370 |
4383 |
4383 |
4362 |
4367 |
4369 |
-3 |
-1 |
7682 |
48260 |
-4712 |
|
|
|
1206 |
4362 |
4357 |
4357 |
4350 |
4350 |
4354 |
-12 |
-8 |
12 |
1242 |
-8 |
|
|
|
1207 |
4373 |
4376 |
4376 |
4376 |
4376 |
4376 |
3 |
3 |
2 |
184 |
0 |
|
|
|
1208 |
4355 |
4356 |
4356 |
4356 |
4356 |
4356 |
1 |
1 |
2 |
368 |
2 |
|
|
|
1209 |
4378 |
4410 |
4410 |
4355 |
4371 |
4380 |
-7 |
2 |
310 |
1456 |
-56 |
|
|
|
1210 |
4391 |
4401 |
4405 |
4368 |
4377 |
4383 |
-14 |
-8 |
621482 |
724314 |
18080 |
|
|
|
1211 |
4365 |
|
|
|
4365 |
4365 |
0 |
0 |
|
166 |
0 |
|
|
|
1212 |
4345 |
4345 |
4345 |
4331 |
4331 |
4334 |
-14 |
-11 |
18 |
252 |
0 |
|
|
|
1301 |
4357 |
4370 |
4375 |
4340 |
4340 |
4351 |
-17 |
-6 |
2850 |
27524 |
1254 |
|
|
|
1302 |
4342 |
|
|
|
4342 |
4342 |
0 |
0 |
|
58 |
0 |
|
|
|
1303 |
4362 |
|
|
|
4362 |
4362 |
0 |
0 |
|
4 |
0 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
632418 |
804008 |
14560 |
|
|
|
|||||||||||||
|
锌 |
1204 |
15280 |
15380 |
15400 |
15270 |
15350 |
15365 |
70 |
85 |
1600 |
10140 |
-730 |
|
|
|
1205 |
15350 |
15495 |
15555 |
15375 |
15375 |
15435 |
25 |
85 |
3692 |
40482 |
-1450 |
|
|
|
1206 |
15430 |
15585 |
15605 |
15470 |
15475 |
15525 |
45 |
95 |
21350 |
101220 |
-5018 |
|
|
|
1207 |
15510 |
15695 |
15695 |
15560 |
15565 |
15610 |
55 |
100 |
146686 |
176150 |
-248 |
|
|
|
1208 |
15590 |
15750 |
15765 |
15640 |
15650 |
15690 |
60 |
100 |
15232 |
28706 |
2184 |
|
|
|
1209 |
15665 |
15825 |
15835 |
15725 |
15725 |
15765 |
60 |
100 |
1176 |
4944 |
294 |
|
|
|
1210 |
15750 |
15850 |
15880 |
15790 |
15790 |
15855 |
40 |
105 |
58 |
1812 |
32 |
|
|
|
1211 |
15870 |
15900 |
15970 |
15890 |
15890 |
15955 |
20 |
85 |
104 |
306 |
62 |
|
|
|
1212 |
15890 |
16025 |
16025 |
15965 |
15965 |
16005 |
75 |
115 |
22 |
164 |
18 |
|
|
|
1301 |
15965 |
16060 |
16125 |
16010 |
16045 |
16045 |
80 |
80 |
16 |
206 |
4 |
|
|
|
1302 |
15935 |
16080 |
16080 |
16065 |
16065 |
16070 |
130 |
135 |
4 |
190 |
4 |
|
|
|
1303 |
16080 |
16030 |
16205 |
16030 |
16115 |
16125 |
35 |
45 |
20 |
54 |
8 |
|
|
|
小计 |
|
|
|
|
|
|
|
|
189960 |
364374 |
-4840 |
|
